Revision control
Copy as Markdown
{
"symbol": "VRSK",
"historical": [
{
"date": "2023-12-07",
"open": 235.32,
"high": 235.38,
"low": 233.02,
"close": 233.75,
"adjClose": 233.75,
"volume": 767917,
"unadjustedVolume": 628713,
"change": -1.57,
"changePercent": -0.66718,
"vwap": 233.81,
"label": "December 07, 23",
"changeOverTime": -0.0066718
},
{
"date": "2023-12-06",
"open": 238.6,
"high": 238.81,
"low": 233.08,
"close": 234.86,
"adjClose": 234.86,
"volume": 1218246,
"unadjustedVolume": 1218200,
"change": -3.74,
"changePercent": -1.57,
"vwap": 234.81,
"label": "December 06, 23",
"changeOverTime": -0.0157
},
{
"date": "2023-12-05",
"open": 238.7,
"high": 240.415,
"low": 236.1701,
"close": 238.6,
"adjClose": 238.6,
"volume": 796325,
"unadjustedVolume": 796300,
"change": -0.1,
"changePercent": -0.04189359,
"vwap": 238.04,
"label": "December 05, 23",
"changeOverTime": -0.0004189359
},
{
"date": "2023-12-04",
"open": 241.09,
"high": 243.498,
"low": 238.005,
"close": 239.3,
"adjClose": 239.3,
"volume": 939237,
"unadjustedVolume": 939200,
"change": -1.79,
"changePercent": -0.74246,
"vwap": 239.45,
"label": "December 04, 23",
"changeOverTime": -0.0074246
},
{
"date": "2023-12-01",
"open": 240.61,
"high": 243.54,
"low": 239.77,
"close": 242.73,
"adjClose": 242.73,
"volume": 702401,
"unadjustedVolume": 690800,
"change": 2.12,
"changePercent": 0.88109,
"vwap": 242.44,
"label": "December 01, 23",
"changeOverTime": 0.0088109
},
{
"date": "2023-11-30",
"open": 238.2,
"high": 242.05,
"low": 237.87,
"close": 241.43,
"adjClose": 241.43,
"volume": 1265785,
"unadjustedVolume": 1265800,
"change": 3.23,
"changePercent": 1.36,
"vwap": 240.99,
"label": "November 30, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-11-29",
"open": 240.32,
"high": 241.095,
"low": 237.4,
"close": 238.26,
"adjClose": 238.26,
"volume": 721528,
"unadjustedVolume": 721500,
"change": -2.06,
"changePercent": -0.85719,
"vwap": 238.61,
"label": "November 29, 23",
"changeOverTime": -0.0085719
},
{
"date": "2023-11-28",
"open": 240.51,
"high": 242.84,
"low": 240.01,
"close": 240.07,
"adjClose": 240.07,
"volume": 740806,
"unadjustedVolume": 740800,
"change": -0.44,
"changePercent": -0.18294,
"vwap": 240.81,
"label": "November 28, 23",
"changeOverTime": -0.0018294
},
{
"date": "2023-11-27",
"open": 240.34,
"high": 242.61,
"low": 240.09,
"close": 241,
"adjClose": 241,
"volume": 721030,
"unadjustedVolume": 721000,
"change": 0.66,
"changePercent": 0.27461,
"vwap": 241.27,
"label": "November 27, 23",
"changeOverTime": 0.0027461
},
{
"date": "2023-11-24",
"open": 240.3,
"high": 241.69,
"low": 239.51,
"close": 239.54,
"adjClose": 239.54,
"volume": 300583,
"unadjustedVolume": 300600,
"change": -0.76,
"changePercent": -0.31627,
"vwap": 240.13,
"label": "November 24, 23",
"changeOverTime": -0.0031627
},
{
"date": "2023-11-22",
"open": 240.68,
"high": 242.95,
"low": 239.89,
"close": 240.03,
"adjClose": 240.03,
"volume": 706906,
"unadjustedVolume": 706900,
"change": -0.65,
"changePercent": -0.27007,
"vwap": 240.97,
"label": "November 22, 23",
"changeOverTime": -0.0027007
},
{
"date": "2023-11-21",
"open": 239.9,
"high": 241.71,
"low": 238.77,
"close": 239.79,
"adjClose": 239.79,
"volume": 1091932,
"unadjustedVolume": 1091900,
"change": -0.11,
"changePercent": -0.04585244,
"vwap": 240.07,
"label": "November 21, 23",
"changeOverTime": -0.0004585244
},
{
"date": "2023-11-20",
"open": 236.75,
"high": 240.47,
"low": 236.22,
"close": 239.28,
"adjClose": 239.28,
"volume": 1065569,
"unadjustedVolume": 1065600,
"change": 2.53,
"changePercent": 1.07,
"vwap": 238.71,
"label": "November 20, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-11-17",
"open": 239.27,
"high": 239.27,
"low": 236.57,
"close": 237.12,
"adjClose": 237.12,
"volume": 729187,
"unadjustedVolume": 729200,
"change": -2.15,
"changePercent": -0.89857,
"vwap": 237.39,
"label": "November 17, 23",
"changeOverTime": -0.0089857
},
{
"date": "2023-11-16",
"open": 239.22,
"high": 240.47,
"low": 237.06,
"close": 237.55,
"adjClose": 237.55,
"volume": 721134,
"unadjustedVolume": 721100,
"change": -1.67,
"changePercent": -0.6981,
"vwap": 238.02,
"label": "November 16, 23",
"changeOverTime": -0.006981
},
{
"date": "2023-11-15",
"open": 240.04,
"high": 240.8,
"low": 237.66,
"close": 237.79,
"adjClose": 237.79,
"volume": 920441,
"unadjustedVolume": 920300,
"change": -2.25,
"changePercent": -0.93734,
"vwap": 238.96,
"label": "November 15, 23",
"changeOverTime": -0.0093734
},
{
"date": "2023-11-14",
"open": 241.16,
"high": 241.83,
"low": 237.79,
"close": 238.06,
"adjClose": 238.06,
"volume": 1156959,
"unadjustedVolume": 1157000,
"change": -3.1,
"changePercent": -1.29,
"vwap": 238.84,
"label": "November 14, 23",
"changeOverTime": -0.0129
},
{
"date": "2023-11-13",
"open": 237.66,
"high": 239.38,
"low": 237.59,
"close": 238.51,
"adjClose": 238.51,
"volume": 586653,
"unadjustedVolume": 586700,
"change": 0.85,
"changePercent": 0.35765,
"vwap": 238.45,
"label": "November 13, 23",
"changeOverTime": 0.0035765
},
{
"date": "2023-11-10",
"open": 236.84,
"high": 237.96,
"low": 236.14,
"close": 237.93,
"adjClose": 237.93,
"volume": 777891,
"unadjustedVolume": 777900,
"change": 1.09,
"changePercent": 0.46023,
"vwap": 237.31,
"label": "November 10, 23",
"changeOverTime": 0.0046023
},
{
"date": "2023-11-09",
"open": 236.01,
"high": 236.89,
"low": 234.03,
"close": 235.5,
"adjClose": 235.5,
"volume": 599347,
"unadjustedVolume": 599100,
"change": -0.51,
"changePercent": -0.21609,
"vwap": 235.75,
"label": "November 09, 23",
"changeOverTime": -0.0021609
},
{
"date": "2023-11-08",
"open": 234.85,
"high": 236.41,
"low": 233.515,
"close": 236.01,
"adjClose": 236.01,
"volume": 793730,
"unadjustedVolume": 793700,
"change": 1.16,
"changePercent": 0.49393,
"vwap": 235.52,
"label": "November 08, 23",
"changeOverTime": 0.0049393
},
{
"date": "2023-11-07",
"open": 231.68,
"high": 234.38,
"low": 230.31,
"close": 233.19,
"adjClose": 233.19,
"volume": 717294,
"unadjustedVolume": 717300,
"change": 1.51,
"changePercent": 0.65176,
"vwap": 233.32,
"label": "November 07, 23",
"changeOverTime": 0.0065176
},
{
"date": "2023-11-06",
"open": 230.55,
"high": 231.6899,
"low": 229.12,
"close": 230.81,
"adjClose": 230.81,
"volume": 701267,
"unadjustedVolume": 701300,
"change": 0.26,
"changePercent": 0.11277,
"vwap": 230.54,
"label": "November 06, 23",
"changeOverTime": 0.0011277
},
{
"date": "2023-11-03",
"open": 230.36,
"high": 233.71,
"low": 228.15,
"close": 230.62,
"adjClose": 230.62,
"volume": 967237,
"unadjustedVolume": 967200,
"change": 0.26,
"changePercent": 0.11287,
"vwap": 231.02,
"label": "November 03, 23",
"changeOverTime": 0.0011287
},
{
"date": "2023-11-02",
"open": 222.9,
"high": 230.36,
"low": 222.9,
"close": 229.87,
"adjClose": 229.87,
"volume": 1371175,
"unadjustedVolume": 1371200,
"change": 6.97,
"changePercent": 3.13,
"vwap": 227.88,
"label": "November 02, 23",
"changeOverTime": 0.0313
},
{
"date": "2023-11-01",
"open": 221.55,
"high": 228.34,
"low": 215.32,
"close": 222.25,
"adjClose": 222.25,
"volume": 1948392,
"unadjustedVolume": 1948400,
"change": 0.7,
"changePercent": 0.31596,
"vwap": 221.58,
"label": "November 01, 23",
"changeOverTime": 0.0031596
},
{
"date": "2023-10-31",
"open": 225.78,
"high": 227.91,
"low": 223.96,
"close": 227.36,
"adjClose": 227.36,
"volume": 1240855,
"unadjustedVolume": 1240800,
"change": 1.58,
"changePercent": 0.6998,
"vwap": 226.64,
"label": "October 31, 23",
"changeOverTime": 0.006998
},
{
"date": "2023-10-30",
"open": 223.85,
"high": 225.09,
"low": 221.89,
"close": 224.49,
"adjClose": 224.49,
"volume": 920056,
"unadjustedVolume": 920100,
"change": 0.64,
"changePercent": 0.28591,
"vwap": 224.27,
"label": "October 30, 23",
"changeOverTime": 0.0028591
},
{
"date": "2023-10-27",
"open": 226.37,
"high": 226.37,
"low": 222.3,
"close": 223.85,
"adjClose": 223.85,
"volume": 1106615,
"unadjustedVolume": 1106600,
"change": -2.52,
"changePercent": -1.11,
"vwap": 223.82,
"label": "October 27, 23",
"changeOverTime": -0.0111
},
{
"date": "2023-10-26",
"open": 227.89,
"high": 231.725,
"low": 225.84,
"close": 226.69,
"adjClose": 226.69,
"volume": 909020,
"unadjustedVolume": 909000,
"change": -1.2,
"changePercent": -0.52657,
"vwap": 228.11,
"label": "October 26, 23",
"changeOverTime": -0.0052657
},
{
"date": "2023-10-25",
"open": 229.57,
"high": 232.085,
"low": 227.54,
"close": 228.13,
"adjClose": 228.13,
"volume": 1111366,
"unadjustedVolume": 1111400,
"change": -1.44,
"changePercent": -0.62726,
"vwap": 228.89,
"label": "October 25, 23",
"changeOverTime": -0.0062726
},
{
"date": "2023-10-24",
"open": 231.37,
"high": 233.44,
"low": 227.91,
"close": 230.14,
"adjClose": 230.14,
"volume": 1223989,
"unadjustedVolume": 1224000,
"change": -1.23,
"changePercent": -0.53162,
"vwap": 229.57,
"label": "October 24, 23",
"changeOverTime": -0.0053162
},
{
"date": "2023-10-23",
"open": 235.11,
"high": 235.98,
"low": 230.59,
"close": 230.87,
"adjClose": 230.87,
"volume": 1242463,
"unadjustedVolume": 1242500,
"change": -4.24,
"changePercent": -1.8,
"vwap": 231.73,
"label": "October 23, 23",
"changeOverTime": -0.018
},
{
"date": "2023-10-20",
"open": 234.3,
"high": 236.08,
"low": 232.41,
"close": 234.45,
"adjClose": 234.45,
"volume": 1155564,
"unadjustedVolume": 1155600,
"change": 0.15,
"changePercent": 0.06402049,
"vwap": 234.34,
"label": "October 20, 23",
"changeOverTime": 0.0006402049
},
{
"date": "2023-10-19",
"open": 238.21,
"high": 239.53,
"low": 233.92,
"close": 234.45,
"adjClose": 234.45,
"volume": 901393,
"unadjustedVolume": 901400,
"change": -3.76,
"changePercent": -1.58,
"vwap": 235.73,
"label": "October 19, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-10-18",
"open": 240.85,
"high": 241.43,
"low": 237.56,
"close": 238.13,
"adjClose": 238.13,
"volume": 1038669,
"unadjustedVolume": 1038700,
"change": -2.72,
"changePercent": -1.13,
"vwap": 238.8,
"label": "October 18, 23",
"changeOverTime": -0.0113
},
{
"date": "2023-10-17",
"open": 241.7,
"high": 243.03,
"low": 238.81,
"close": 239.91,
"adjClose": 239.91,
"volume": 1152510,
"unadjustedVolume": 1152500,
"change": -1.79,
"changePercent": -0.74059,
"vwap": 240.6,
"label": "October 17, 23",
"changeOverTime": -0.0074059
},
{
"date": "2023-10-16",
"open": 248.02,
"high": 248.19,
"low": 242.14,
"close": 242.52,
"adjClose": 242.52,
"volume": 1217597,
"unadjustedVolume": 1217600,
"change": -5.5,
"changePercent": -2.22,
"vwap": 243.51,
"label": "October 16, 23",
"changeOverTime": -0.0222
},
{
"date": "2023-10-13",
"open": 246.85,
"high": 249,
"low": 246.785,
"close": 247.6,
"adjClose": 247.6,
"volume": 1179308,
"unadjustedVolume": 1179300,
"change": 0.75,
"changePercent": 0.30383,
"vwap": 247.67,
"label": "October 13, 23",
"changeOverTime": 0.0030383
},
{
"date": "2023-10-12",
"open": 246.02,
"high": 247.295,
"low": 244.845,
"close": 245.98,
"adjClose": 245.98,
"volume": 781657,
"unadjustedVolume": 781700,
"change": -0.04,
"changePercent": -0.01625884,
"vwap": 246.09,
"label": "October 12, 23",
"changeOverTime": -0.0001625884
},
{
"date": "2023-10-11",
"open": 245.34,
"high": 245.65,
"low": 243.44,
"close": 245.51,
"adjClose": 245.51,
"volume": 762953,
"unadjustedVolume": 762900,
"change": 0.17,
"changePercent": 0.0692916,
"vwap": 244.81,
"label": "October 11, 23",
"changeOverTime": 0.000692916
},
{
"date": "2023-10-10",
"open": 244.33,
"high": 246.6909,
"low": 242.09,
"close": 244.45,
"adjClose": 244.45,
"volume": 952341,
"unadjustedVolume": 952300,
"change": 0.12,
"changePercent": 0.0491139,
"vwap": 245.07,
"label": "October 10, 23",
"changeOverTime": 0.000491139
},
{
"date": "2023-10-09",
"open": 240.16,
"high": 244.6125,
"low": 240.035,
"close": 244.07,
"adjClose": 244.07,
"volume": 769035,
"unadjustedVolume": 769000,
"change": 3.91,
"changePercent": 1.63,
"vwap": 243.58,
"label": "October 09, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-10-06",
"open": 237.65,
"high": 241.59,
"low": 235.46,
"close": 239.97,
"adjClose": 239.97,
"volume": 1091504,
"unadjustedVolume": 1091500,
"change": 2.32,
"changePercent": 0.97623,
"vwap": 238.65,
"label": "October 06, 23",
"changeOverTime": 0.0097623
},
{
"date": "2023-10-05",
"open": 238.95,
"high": 240.45,
"low": 237.5,
"close": 238.63,
"adjClose": 238.63,
"volume": 968979,
"unadjustedVolume": 969000,
"change": -0.32,
"changePercent": -0.13392,
"vwap": 238.61,
"label": "October 05, 23",
"changeOverTime": -0.0013392
},
{
"date": "2023-10-04",
"open": 235.79,
"high": 240.42,
"low": 235.26,
"close": 239.93,
"adjClose": 239.93,
"volume": 894623,
"unadjustedVolume": 894600,
"change": 4.14,
"changePercent": 1.76,
"vwap": 238.94,
"label": "October 04, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-10-03",
"open": 235.82,
"high": 237.82,
"low": 233.641,
"close": 234.75,
"adjClose": 234.75,
"volume": 980625,
"unadjustedVolume": 980600,
"change": -1.07,
"changePercent": -0.45374,
"vwap": 234.75,
"label": "October 03, 23",
"changeOverTime": -0.0045374
},
{
"date": "2023-10-02",
"open": 235.31,
"high": 237.1,
"low": 233.31,
"close": 236.35,
"adjClose": 236.35,
"volume": 694348,
"unadjustedVolume": 694300,
"change": 1.04,
"changePercent": 0.44197,
"vwap": 235.98,
"label": "October 02, 23",
"changeOverTime": 0.0044197
},
{
"date": "2023-09-29",
"open": 240.99,
"high": 241.37,
"low": 235.23,
"close": 236.24,
"adjClose": 236.24,
"volume": 1239186,
"unadjustedVolume": 1239100,
"change": -4.75,
"changePercent": -1.97,
"vwap": 236.97,
"label": "September 29, 23",
"changeOverTime": -0.0197
},
{
"date": "2023-09-28",
"open": 239.8,
"high": 242.325,
"low": 239.8,
"close": 240.54,
"adjClose": 240.54,
"volume": 555194,
"unadjustedVolume": 555200,
"change": 0.74,
"changePercent": 0.30859,
"vwap": 240.93,
"label": "September 28, 23",
"changeOverTime": 0.0030859
},
{
"date": "2023-09-27",
"open": 242.34,
"high": 243.67,
"low": 237.84,
"close": 239.63,
"adjClose": 239.63,
"volume": 728395,
"unadjustedVolume": 728600,
"change": -2.71,
"changePercent": -1.12,
"vwap": 239.62,
"label": "September 27, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-09-26",
"open": 242.64,
"high": 243.39,
"low": 240.89,
"close": 241.41,
"adjClose": 241.41,
"volume": 602635,
"unadjustedVolume": 602600,
"change": -1.23,
"changePercent": -0.50692,
"vwap": 241.62,
"label": "September 26, 23",
"changeOverTime": -0.0050692
},
{
"date": "2023-09-25",
"open": 240.92,
"high": 243.08,
"low": 240.51,
"close": 242.69,
"adjClose": 242.69,
"volume": 620469,
"unadjustedVolume": 620500,
"change": 1.77,
"changePercent": 0.73468,
"vwap": 242.35,
"label": "September 25, 23",
"changeOverTime": 0.0073468
},
{
"date": "2023-09-22",
"open": 240.93,
"high": 244.48,
"low": 240.54,
"close": 241.95,
"adjClose": 241.95,
"volume": 544969,
"unadjustedVolume": 532500,
"change": 1.02,
"changePercent": 0.42336,
"vwap": 242.83,
"label": "September 22, 23",
"changeOverTime": 0.0042336
},
{
"date": "2023-09-21",
"open": 245.14,
"high": 245.578,
"low": 240.9,
"close": 240.93,
"adjClose": 240.93,
"volume": 1109168,
"unadjustedVolume": 1109200,
"change": -4.21,
"changePercent": -1.72,
"vwap": 241.77,
"label": "September 21, 23",
"changeOverTime": -0.0172
},
{
"date": "2023-09-20",
"open": 247.44,
"high": 248.49,
"low": 245.8,
"close": 246.33,
"adjClose": 246.33,
"volume": 616111,
"unadjustedVolume": 616000,
"change": -1.11,
"changePercent": -0.44859,
"vwap": 246.9,
"label": "September 20, 23",
"changeOverTime": -0.0044859
},
{
"date": "2023-09-19",
"open": 245.18,
"high": 246.525,
"low": 243.89,
"close": 246.31,
"adjClose": 246.31,
"volume": 629308,
"unadjustedVolume": 629300,
"change": 1.13,
"changePercent": 0.46089,
"vwap": 246.02,
"label": "September 19, 23",
"changeOverTime": 0.0046089
},
{
"date": "2023-09-18",
"open": 244.97,
"high": 247.12,
"low": 243.98,
"close": 246.22,
"adjClose": 246.22,
"volume": 501290,
"unadjustedVolume": 501300,
"change": 1.25,
"changePercent": 0.51027,
"vwap": 246.18,
"label": "September 18, 23",
"changeOverTime": 0.0051027
},
{
"date": "2023-09-15",
"open": 247.52,
"high": 247.8,
"low": 244.51,
"close": 245.65,
"adjClose": 245.65,
"volume": 1380000,
"unadjustedVolume": 1380000,
"change": -1.87,
"changePercent": -0.75549,
"vwap": 245.96,
"label": "September 15, 23",
"changeOverTime": -0.0075549
},
{
"date": "2023-09-14",
"open": 247.06,
"high": 249.26,
"low": 245.15,
"close": 248.49,
"adjClose": 248.49,
"volume": 734761,
"unadjustedVolume": 734800,
"change": 1.43,
"changePercent": 0.57881,
"vwap": 248.28,
"label": "September 14, 23",
"changeOverTime": 0.0057881
},
{
"date": "2023-09-13",
"open": 243.5,
"high": 245.6,
"low": 242.825,
"close": 245.56,
"adjClose": 245.22,
"volume": 718575,
"unadjustedVolume": 718600,
"change": 2.06,
"changePercent": 0.846,
"vwap": 244.8,
"label": "September 13, 23",
"changeOverTime": 0.00846
},
{
"date": "2023-09-12",
"open": 244.63,
"high": 247.14,
"low": 244.24,
"close": 244.52,
"adjClose": 244.18,
"volume": 742629,
"unadjustedVolume": 742600,
"change": -0.11,
"changePercent": -0.04496587,
"vwap": 245.16,
"label": "September 12, 23",
"changeOverTime": -0.0004496587
},
{
"date": "2023-09-11",
"open": 244.61,
"high": 245.83,
"low": 242.92,
"close": 245.01,
"adjClose": 244.67,
"volume": 688012,
"unadjustedVolume": 688000,
"change": 0.4,
"changePercent": 0.16353,
"vwap": 244.43,
"label": "September 11, 23",
"changeOverTime": 0.0016353
},
{
"date": "2023-09-08",
"open": 245.06,
"high": 246.03,
"low": 243.255,
"close": 244.38,
"adjClose": 244.04,
"volume": 550027,
"unadjustedVolume": 550000,
"change": -0.68,
"changePercent": -0.27748,
"vwap": 244.39,
"label": "September 08, 23",
"changeOverTime": -0.0027748
},
{
"date": "2023-09-07",
"open": 244.17,
"high": 246.24,
"low": 243.23,
"close": 245.16,
"adjClose": 244.82,
"volume": 757200,
"unadjustedVolume": 757200,
"change": 0.99,
"changePercent": 0.40546,
"vwap": 244.88,
"label": "September 07, 23",
"changeOverTime": 0.0040546
},
{
"date": "2023-09-06",
"open": 241.27,
"high": 243.71,
"low": 240.55,
"close": 243.47,
"adjClose": 243.13,
"volume": 597200,
"unadjustedVolume": 597200,
"change": 2.2,
"changePercent": 0.91184,
"vwap": 242.58,
"label": "September 06, 23",
"changeOverTime": 0.0091184
},
{
"date": "2023-09-05",
"open": 242.15,
"high": 242.75,
"low": 238.65,
"close": 240.61,
"adjClose": 240.28,
"volume": 745100,
"unadjustedVolume": 745100,
"change": -1.54,
"changePercent": -0.63597,
"vwap": 240.67,
"label": "September 05, 23",
"changeOverTime": -0.0063597
},
{
"date": "2023-09-01",
"open": 243.7,
"high": 243.7,
"low": 240.53,
"close": 242.84,
"adjClose": 242.5,
"volume": 772100,
"unadjustedVolume": 772100,
"change": -0.86,
"changePercent": -0.35289,
"vwap": 242.36,
"label": "September 01, 23",
"changeOverTime": -0.0035289
},
{
"date": "2023-08-31",
"open": 241.36,
"high": 242.89,
"low": 241.17,
"close": 242.22,
"adjClose": 241.88,
"volume": 965000,
"unadjustedVolume": 965000,
"change": 0.86,
"changePercent": 0.35631,
"vwap": 242.09,
"label": "August 31, 23",
"changeOverTime": 0.0035631
},
{
"date": "2023-08-30",
"open": 239.99,
"high": 242.23,
"low": 239.99,
"close": 241.67,
"adjClose": 241.34,
"volume": 786000,
"unadjustedVolume": 786000,
"change": 1.68,
"changePercent": 0.70003,
"vwap": 241.3,
"label": "August 30, 23",
"changeOverTime": 0.0070003
},
{
"date": "2023-08-29",
"open": 238.12,
"high": 239.37,
"low": 236.63,
"close": 239.14,
"adjClose": 238.81,
"volume": 662200,
"unadjustedVolume": 662200,
"change": 1.02,
"changePercent": 0.42836,
"vwap": 238.38,
"label": "August 29, 23",
"changeOverTime": 0.0042836
},
{
"date": "2023-08-28",
"open": 238.01,
"high": 239.65,
"low": 237.42,
"close": 237.94,
"adjClose": 237.61,
"volume": 590800,
"unadjustedVolume": 590800,
"change": -0.07,
"changePercent": -0.02941053,
"vwap": 238.34,
"label": "August 28, 23",
"changeOverTime": -0.0002941053
},
{
"date": "2023-08-25",
"open": 235.67,
"high": 237.67,
"low": 234.58,
"close": 237.19,
"adjClose": 236.86,
"volume": 907400,
"unadjustedVolume": 907400,
"change": 1.52,
"changePercent": 0.64497,
"vwap": 236.48,
"label": "August 25, 23",
"changeOverTime": 0.0064497
},
{
"date": "2023-08-24",
"open": 236.15,
"high": 237.97,
"low": 234.29,
"close": 234.67,
"adjClose": 234.35,
"volume": 743100,
"unadjustedVolume": 743100,
"change": -1.48,
"changePercent": -0.62672,
"vwap": 235.64,
"label": "August 24, 23",
"changeOverTime": -0.0062672
},
{
"date": "2023-08-23",
"open": 231.99,
"high": 235.91,
"low": 231.1,
"close": 235.35,
"adjClose": 235.02,
"volume": 818400,
"unadjustedVolume": 818400,
"change": 3.36,
"changePercent": 1.45,
"vwap": 234.12,
"label": "August 23, 23",
"changeOverTime": 0.0145
},
{
"date": "2023-08-22",
"open": 232.21,
"high": 233.36,
"low": 231.08,
"close": 231.74,
"adjClose": 231.42,
"volume": 853400,
"unadjustedVolume": 853400,
"change": -0.47,
"changePercent": -0.2024,
"vwap": 232.06,
"label": "August 22, 23",
"changeOverTime": -0.002024
},
{
"date": "2023-08-21",
"open": 230.63,
"high": 233.23,
"low": 229.77,
"close": 232.38,
"adjClose": 232.06,
"volume": 800500,
"unadjustedVolume": 800500,
"change": 1.75,
"changePercent": 0.75879,
"vwap": 231.79,
"label": "August 21, 23",
"changeOverTime": 0.0075879
},
{
"date": "2023-08-18",
"open": 230.48,
"high": 232.85,
"low": 230.31,
"close": 230.94,
"adjClose": 230.62,
"volume": 514400,
"unadjustedVolume": 514400,
"change": 0.46,
"changePercent": 0.19958,
"vwap": 231.37,
"label": "August 18, 23",
"changeOverTime": 0.0019958
},
{
"date": "2023-08-17",
"open": 235.59,
"high": 236.19,
"low": 230.66,
"close": 230.68,
"adjClose": 230.36,
"volume": 1188100,
"unadjustedVolume": 1188100,
"change": -4.91,
"changePercent": -2.08,
"vwap": 232.51,
"label": "August 17, 23",
"changeOverTime": -0.0208
},
{
"date": "2023-08-16",
"open": 234.81,
"high": 237.32,
"low": 234.32,
"close": 235.33,
"adjClose": 235,
"volume": 611800,
"unadjustedVolume": 611800,
"change": 0.52,
"changePercent": 0.22146,
"vwap": 235.66,
"label": "August 16, 23",
"changeOverTime": 0.0022146
},
{
"date": "2023-08-15",
"open": 235.93,
"high": 236.84,
"low": 234.29,
"close": 234.78,
"adjClose": 234.45,
"volume": 720100,
"unadjustedVolume": 720100,
"change": -1.15,
"changePercent": -0.48743,
"vwap": 235.3,
"label": "August 15, 23",
"changeOverTime": -0.0048743
},
{
"date": "2023-08-14",
"open": 235.12,
"high": 237.24,
"low": 234.26,
"close": 237.14,
"adjClose": 236.81,
"volume": 666000,
"unadjustedVolume": 666000,
"change": 2.02,
"changePercent": 0.85914,
"vwap": 236.21,
"label": "August 14, 23",
"changeOverTime": 0.0085914
},
{
"date": "2023-08-11",
"open": 232.88,
"high": 235.36,
"low": 232.44,
"close": 234.67,
"adjClose": 234.35,
"volume": 489100,
"unadjustedVolume": 489100,
"change": 1.79,
"changePercent": 0.76864,
"vwap": 234.16,
"label": "August 11, 23",
"changeOverTime": 0.0076864
},
{
"date": "2023-08-10",
"open": 235.43,
"high": 236.52,
"low": 232.86,
"close": 233.09,
"adjClose": 232.77,
"volume": 753400,
"unadjustedVolume": 753400,
"change": -2.34,
"changePercent": -0.99393,
"vwap": 234.16,
"label": "August 10, 23",
"changeOverTime": -0.0099393
},
{
"date": "2023-08-09",
"open": 232.13,
"high": 236.64,
"low": 231.5,
"close": 235.03,
"adjClose": 234.7,
"volume": 963600,
"unadjustedVolume": 963600,
"change": 2.9,
"changePercent": 1.25,
"vwap": 234.39,
"label": "August 09, 23",
"changeOverTime": 0.0125
},
{
"date": "2023-08-08",
"open": 233.55,
"high": 234.04,
"low": 231.49,
"close": 232.53,
"adjClose": 232.21,
"volume": 802100,
"unadjustedVolume": 802100,
"change": -1.02,
"changePercent": -0.43674,
"vwap": 232.69,
"label": "August 08, 23",
"changeOverTime": -0.0043674
},
{
"date": "2023-08-07",
"open": 231.15,
"high": 233.98,
"low": 229.94,
"close": 233.53,
"adjClose": 233.21,
"volume": 820900,
"unadjustedVolume": 820900,
"change": 2.38,
"changePercent": 1.03,
"vwap": 232.48,
"label": "August 07, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-08-04",
"open": 231.01,
"high": 232.34,
"low": 228.95,
"close": 229.76,
"adjClose": 229.44,
"volume": 806500,
"unadjustedVolume": 806500,
"change": -1.25,
"changePercent": -0.5411,
"vwap": 230.35,
"label": "August 04, 23",
"changeOverTime": -0.005411
},
{
"date": "2023-08-03",
"open": 232.88,
"high": 237.23,
"low": 229.76,
"close": 230.4,
"adjClose": 230.08,
"volume": 1460900,
"unadjustedVolume": 1460900,
"change": -2.48,
"changePercent": -1.06,
"vwap": 232.46,
"label": "August 03, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-08-02",
"open": 226.38,
"high": 235.99,
"low": 225.71,
"close": 232.42,
"adjClose": 232.1,
"volume": 1817800,
"unadjustedVolume": 1817800,
"change": 6.04,
"changePercent": 2.67,
"vwap": 231.37,
"label": "August 02, 23",
"changeOverTime": 0.0267
},
{
"date": "2023-08-01",
"open": 228.99,
"high": 229.78,
"low": 227.41,
"close": 229.22,
"adjClose": 228.9,
"volume": 1097500,
"unadjustedVolume": 1097500,
"change": 0.23,
"changePercent": 0.10044,
"vwap": 228.8,
"label": "August 01, 23",
"changeOverTime": 0.0010044
},
{
"date": "2023-07-31",
"open": 232.32,
"high": 232.32,
"low": 228.11,
"close": 228.94,
"adjClose": 228.62,
"volume": 1511800,
"unadjustedVolume": 1511800,
"change": -3.38,
"changePercent": -1.45,
"vwap": 229.79,
"label": "July 31, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-07-28",
"open": 232.44,
"high": 234,
"low": 230.57,
"close": 232.16,
"adjClose": 231.84,
"volume": 863400,
"unadjustedVolume": 863400,
"change": -0.28,
"changePercent": -0.12046,
"vwap": 232.24,
"label": "July 28, 23",
"changeOverTime": -0.0012046
},
{
"date": "2023-07-27",
"open": 237.9,
"high": 238.82,
"low": 230.65,
"close": 231.46,
"adjClose": 231.14,
"volume": 1336300,
"unadjustedVolume": 1336300,
"change": -6.44,
"changePercent": -2.71,
"vwap": 233.64,
"label": "July 27, 23",
"changeOverTime": -0.0271
},
{
"date": "2023-07-26",
"open": 236.15,
"high": 237.47,
"low": 235.55,
"close": 237.01,
"adjClose": 236.68,
"volume": 884500,
"unadjustedVolume": 884500,
"change": 0.86,
"changePercent": 0.36418,
"vwap": 236.68,
"label": "July 26, 23",
"changeOverTime": 0.0036418
},
{
"date": "2023-07-25",
"open": 232.8,
"high": 238.18,
"low": 232.74,
"close": 236.92,
"adjClose": 236.59,
"volume": 1058700,
"unadjustedVolume": 1058700,
"change": 4.12,
"changePercent": 1.77,
"vwap": 235.95,
"label": "July 25, 23",
"changeOverTime": 0.0177
},
{
"date": "2023-07-24",
"open": 233.85,
"high": 234.63,
"low": 231.35,
"close": 234.16,
"adjClose": 233.84,
"volume": 1031900,
"unadjustedVolume": 1031900,
"change": 0.31,
"changePercent": 0.13256,
"vwap": 233.38,
"label": "July 24, 23",
"changeOverTime": 0.0013256
},
{
"date": "2023-07-21",
"open": 231.76,
"high": 235.19,
"low": 231.76,
"close": 234.11,
"adjClose": 233.79,
"volume": 3315200,
"unadjustedVolume": 3315200,
"change": 2.35,
"changePercent": 1.01,
"vwap": 233.69,
"label": "July 21, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-07-20",
"open": 227.28,
"high": 231.6,
"low": 227.28,
"close": 230.86,
"adjClose": 230.54,
"volume": 1137500,
"unadjustedVolume": 1137500,
"change": 3.58,
"changePercent": 1.58,
"vwap": 229.91,
"label": "July 20, 23",
"changeOverTime": 0.0158
},
{
"date": "2023-07-19",
"open": 228.38,
"high": 230.4,
"low": 227.65,
"close": 228.21,
"adjClose": 227.89,
"volume": 863700,
"unadjustedVolume": 863700,
"change": -0.17,
"changePercent": -0.07443734,
"vwap": 228.75,
"label": "July 19, 23",
"changeOverTime": -0.0007443734
},
{
"date": "2023-07-18",
"open": 229.94,
"high": 231.4,
"low": 228.82,
"close": 228.98,
"adjClose": 228.66,
"volume": 980400,
"unadjustedVolume": 980400,
"change": -0.96,
"changePercent": -0.4175,
"vwap": 229.73,
"label": "July 18, 23",
"changeOverTime": -0.004175
},
{
"date": "2023-07-17",
"open": 228.97,
"high": 230.74,
"low": 228.73,
"close": 229.97,
"adjClose": 229.65,
"volume": 622400,
"unadjustedVolume": 622400,
"change": 1,
"changePercent": 0.43674,
"vwap": 229.81,
"label": "July 17, 23",
"changeOverTime": 0.0043674
},
{
"date": "2023-07-14",
"open": 225.88,
"high": 229.57,
"low": 225.5,
"close": 228.79,
"adjClose": 228.47,
"volume": 732300,
"unadjustedVolume": 732300,
"change": 2.91,
"changePercent": 1.29,
"vwap": 227.95,
"label": "July 14, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-07-13",
"open": 226.66,
"high": 227.13,
"low": 225.82,
"close": 226.6,
"adjClose": 226.29,
"volume": 908600,
"unadjustedVolume": 908600,
"change": -0.06,
"changePercent": -0.02647137,
"vwap": 226.52,
"label": "July 13, 23",
"changeOverTime": -0.0002647137
},
{
"date": "2023-07-12",
"open": 227.75,
"high": 228.48,
"low": 226.29,
"close": 226.51,
"adjClose": 226.2,
"volume": 962300,
"unadjustedVolume": 962300,
"change": -1.24,
"changePercent": -0.54446,
"vwap": 227.09,
"label": "July 12, 23",
"changeOverTime": -0.0054446
},
{
"date": "2023-07-11",
"open": 226.8,
"high": 227.37,
"low": 225.84,
"close": 226.96,
"adjClose": 226.65,
"volume": 700500,
"unadjustedVolume": 700500,
"change": 0.16,
"changePercent": 0.07054674,
"vwap": 226.72,
"label": "July 11, 23",
"changeOverTime": 0.0007054674
},
{
"date": "2023-07-10",
"open": 225.85,
"high": 228.96,
"low": 225.8,
"close": 226.98,
"adjClose": 226.67,
"volume": 871300,
"unadjustedVolume": 871300,
"change": 1.13,
"changePercent": 0.50033,
"vwap": 227.25,
"label": "July 10, 23",
"changeOverTime": 0.0050033
},
{
"date": "2023-07-07",
"open": 226.59,
"high": 227.44,
"low": 224.72,
"close": 224.97,
"adjClose": 224.66,
"volume": 958100,
"unadjustedVolume": 958100,
"change": -1.62,
"changePercent": -0.71495,
"vwap": 225.71,
"label": "July 07, 23",
"changeOverTime": -0.0071495
},
{
"date": "2023-07-06",
"open": 224.72,
"high": 227.2,
"low": 223.85,
"close": 227.01,
"adjClose": 226.7,
"volume": 1205400,
"unadjustedVolume": 1205400,
"change": 2.29,
"changePercent": 1.02,
"vwap": 226.02,
"label": "July 06, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-07-05",
"open": 222.13,
"high": 226.13,
"low": 221.3,
"close": 226.05,
"adjClose": 225.74,
"volume": 1267700,
"unadjustedVolume": 1267700,
"change": 3.92,
"changePercent": 1.76,
"vwap": 224.49,
"label": "July 05, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-07-03",
"open": 224.24,
"high": 224.25,
"low": 220.68,
"close": 222.5,
"adjClose": 222.19,
"volume": 813500,
"unadjustedVolume": 813500,
"change": -1.74,
"changePercent": -0.77595,
"vwap": 222.48,
"label": "July 03, 23",
"changeOverTime": -0.0077595
},
{
"date": "2023-06-30",
"open": 224.24,
"high": 228.09,
"low": 224.24,
"close": 226.03,
"adjClose": 225.72,
"volume": 965000,
"unadjustedVolume": 965000,
"change": 1.79,
"changePercent": 0.79825,
"vwap": 226.12,
"label": "June 30, 23",
"changeOverTime": 0.0079825
},
{
"date": "2023-06-29",
"open": 222.67,
"high": 224.32,
"low": 222.13,
"close": 223.27,
"adjClose": 222.96,
"volume": 1151500,
"unadjustedVolume": 1151500,
"change": 0.6,
"changePercent": 0.26946,
"vwap": 223.24,
"label": "June 29, 23",
"changeOverTime": 0.0026946
},
{
"date": "2023-06-28",
"open": 225,
"high": 225.97,
"low": 222.14,
"close": 223.17,
"adjClose": 222.86,
"volume": 1270900,
"unadjustedVolume": 1270900,
"change": -1.83,
"changePercent": -0.81333,
"vwap": 223.76,
"label": "June 28, 23",
"changeOverTime": -0.0081333
},
{
"date": "2023-06-27",
"open": 223.77,
"high": 225.32,
"low": 222.5,
"close": 224.63,
"adjClose": 224.32,
"volume": 1425400,
"unadjustedVolume": 1425400,
"change": 0.86,
"changePercent": 0.38432,
"vwap": 224.15,
"label": "June 27, 23",
"changeOverTime": 0.0038432
},
{
"date": "2023-06-26",
"open": 224.49,
"high": 225.42,
"low": 222.81,
"close": 223,
"adjClose": 222.69,
"volume": 1284200,
"unadjustedVolume": 1284200,
"change": -1.49,
"changePercent": -0.66373,
"vwap": 223.74,
"label": "June 26, 23",
"changeOverTime": -0.0066373
},
{
"date": "2023-06-23",
"open": 227.05,
"high": 227.26,
"low": 223.57,
"close": 224.35,
"adjClose": 224.04,
"volume": 1812400,
"unadjustedVolume": 1812400,
"change": -2.7,
"changePercent": -1.19,
"vwap": 225.06,
"label": "June 23, 23",
"changeOverTime": -0.0119
},
{
"date": "2023-06-22",
"open": 226.89,
"high": 228.43,
"low": 226.14,
"close": 228.01,
"adjClose": 227.69,
"volume": 1283900,
"unadjustedVolume": 1283900,
"change": 1.12,
"changePercent": 0.49363,
"vwap": 227.53,
"label": "June 22, 23",
"changeOverTime": 0.0049363
},
{
"date": "2023-06-21",
"open": 225.97,
"high": 227.94,
"low": 225.26,
"close": 227.22,
"adjClose": 226.91,
"volume": 1237700,
"unadjustedVolume": 1237700,
"change": 1.25,
"changePercent": 0.55317,
"vwap": 226.81,
"label": "June 21, 23",
"changeOverTime": 0.0055317
},
{
"date": "2023-06-20",
"open": 225.11,
"high": 227.83,
"low": 224.37,
"close": 225.97,
"adjClose": 225.66,
"volume": 1321900,
"unadjustedVolume": 1321900,
"change": 0.86,
"changePercent": 0.38204,
"vwap": 226.06,
"label": "June 20, 23",
"changeOverTime": 0.0038204
},
{
"date": "2023-06-16",
"open": 225.78,
"high": 226.48,
"low": 223.27,
"close": 224.52,
"adjClose": 224.21,
"volume": 4248200,
"unadjustedVolume": 4248200,
"change": -1.26,
"changePercent": -0.55807,
"vwap": 224.76,
"label": "June 16, 23",
"changeOverTime": -0.0055807
},
{
"date": "2023-06-15",
"open": 220.15,
"high": 225.65,
"low": 219.65,
"close": 224.57,
"adjClose": 224.26,
"volume": 1417900,
"unadjustedVolume": 1417900,
"change": 4.42,
"changePercent": 2.01,
"vwap": 223.29,
"label": "June 15, 23",
"changeOverTime": 0.0201
},
{
"date": "2023-06-14",
"open": 216.8,
"high": 220.5,
"low": 216.44,
"close": 220.28,
"adjClose": 219.97,
"volume": 1423600,
"unadjustedVolume": 1423600,
"change": 3.48,
"changePercent": 1.61,
"vwap": 219.07,
"label": "June 14, 23",
"changeOverTime": 0.0161
},
{
"date": "2023-06-13",
"open": 219.09,
"high": 219.51,
"low": 216.24,
"close": 217.14,
"adjClose": 216.5,
"volume": 1766000,
"unadjustedVolume": 1766000,
"change": -1.95,
"changePercent": -0.89005,
"vwap": 217.63,
"label": "June 13, 23",
"changeOverTime": -0.0089005
},
{
"date": "2023-06-12",
"open": 219.36,
"high": 219.76,
"low": 217.12,
"close": 219.12,
"adjClose": 218.47,
"volume": 1094400,
"unadjustedVolume": 1094400,
"change": -0.24,
"changePercent": -0.10941,
"vwap": 218.67,
"label": "June 12, 23",
"changeOverTime": -0.0010941
},
{
"date": "2023-06-09",
"open": 219.23,
"high": 220.74,
"low": 217.81,
"close": 219.36,
"adjClose": 218.71,
"volume": 614600,
"unadjustedVolume": 614600,
"change": 0.13,
"changePercent": 0.05929845,
"vwap": 219.3,
"label": "June 09, 23",
"changeOverTime": 0.0005929845
},
{
"date": "2023-06-08",
"open": 217.81,
"high": 220.12,
"low": 216.79,
"close": 219.91,
"adjClose": 219.26,
"volume": 986000,
"unadjustedVolume": 986000,
"change": 2.1,
"changePercent": 0.96414,
"vwap": 218.94,
"label": "June 08, 23",
"changeOverTime": 0.0096414
}
]
}